Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2011 | 3.700 | 3.740 | 3.630 | 3.720 | 297,285 | +0.12(+3.33%) |
Nov 29, 2011 | 3.610 | 3.640 | 3.584 | 3.600 | 142,411 | +0.00(+0.00%) |
Nov 28, 2011 | 3.640 | 3.660 | 3.580 | 3.600 | 181,879 | +0.04(+1.12%) |
Nov 25, 2011 | 3.530 | 3.610 | 3.520 | 3.560 | 130,187 | +0.03(+0.85%) |
Nov 23, 2011 | 3.610 | 3.610 | 3.530 | 3.530 | 128,286 | -0.10(-2.75%) |
Nov 22, 2011 | 3.620 | 3.650 | 3.610 | 3.630 | 119,153 | +0.00(+0.00%) |
Nov 21, 2011 | 3.640 | 3.680 | 3.600 | 3.630 | 143,199 | -0.08(-2.16%) |
Nov 18, 2011 | 3.740 | 3.750 | 3.680 | 3.710 | 167,510 | +0.01(+0.27%) |
Nov 17, 2011 | 3.790 | 3.790 | 3.690 | 3.700 | 210,069 | -0.07(-1.86%) |
Nov 16, 2011 | 3.780 | 3.810 | 3.700 | 3.770 | 257,444 | -0.03(-0.79%) |
Nov 15, 2011 | 3.740 | 3.800 | 3.720 | 3.800 | 205,399 | +0.04(+1.06%) |
Nov 14, 2011 | 3.820 | 3.840 | 3.750 | 3.760 | 244,502 | -0.07(-1.83%) |
Nov 11, 2011 | 3.710 | 3.830 | 3.710 | 3.830 | 182,419 | +0.10(+2.68%) |
Nov 10, 2011 | 3.780 | 3.782 | 3.720 | 3.730 | 235,287 | -0.01(-0.27%) |
Nov 09, 2011 | 3.820 | 3.840 | 3.740 | 3.740 | 254,561 | -0.14(-3.61%) |
Nov 08, 2011 | 3.850 | 3.890 | 3.810 | 3.880 | 204,829 | +0.05(+1.31%) |
Nov 07, 2011 | 3.830 | 3.890 | 3.820 | 3.830 | 193,457 | -0.02(-0.52%) |
Nov 04, 2011 | 3.850 | 3.870 | 3.820 | 3.850 | 179,463 | -0.02(-0.52%) |
Nov 03, 2011 | 3.870 | 3.910 | 3.810 | 3.870 | 186,303 | +0.02(+0.52%) |
Nov 02, 2011 | 3.820 | 3.900 | 3.810 | 3.850 | 149,115 | +0.06(+1.58%) |
Nov 01, 2011 | 3.790 | 3.860 | 3.760 | 3.790 | 211,162 | -0.09(-2.32%) |
Oct 31, 2011 | 3.850 | 3.930 | 3.850 | 3.880 | 138,902 | -0.05(-1.27%) |
Oct 28, 2011 | 3.880 | 3.930 | 3.871 | 3.930 | 138,385 | +0.04(+1.03%) |
Oct 27, 2011 | 3.880 | 3.940 | 3.860 | 3.890 | 382,760 | +0.09(+2.37%) |
Oct 26, 2011 | 3.850 | 3.850 | 3.780 | 3.800 | 178,410 | +0.00(+0.00%) |
Oct 25, 2011 | 3.830 | 3.850 | 3.780 | 3.800 | 193,767 | -0.04(-1.04%) |
Oct 24, 2011 | 3.780 | 3.880 | 3.770 | 3.840 | 185,847 | +0.07(+1.86%) |
Oct 21, 2011 | 3.690 | 3.770 | 3.690 | 3.770 | 98,430 | +0.13(+3.57%) |
Oct 20, 2011 | 3.640 | 3.660 | 3.580 | 3.640 | 195,218 | +0.00(+0.00%) |
Oct 19, 2011 | 3.640 | 3.670 | 3.620 | 3.640 | 176,640 | -0.01(-0.27%) |
Oct 18, 2011 | 3.500 | 3.650 | 3.500 | 3.650 | 203,375 | +0.13(+3.69%) |
Oct 17, 2011 | 3.610 | 3.610 | 3.510 | 3.520 | 144,138 | -0.07(-1.95%) |
Oct 14, 2011 | 3.520 | 3.615 | 3.520 | 3.590 | 231,458 | +0.10(+2.87%) |
Oct 13, 2011 | 3.460 | 3.511 | 3.440 | 3.490 | 143,260 | -0.05(-1.41%) |
Oct 12, 2011 | 3.500 | 3.580 | 3.490 | 3.540 | 275,795 | +0.06(+1.72%) |
Oct 11, 2011 | 3.480 | 3.520 | 3.450 | 3.480 | 162,555 | -0.04(-1.14%) |
Oct 10, 2011 | 3.470 | 3.540 | 3.420 | 3.520 | 164,653 | +0.12(+3.53%) |
Oct 07, 2011 | 3.440 | 3.489 | 3.360 | 3.400 | 173,026 | -0.07(-2.02%) |
Oct 06, 2011 | 3.360 | 3.470 | 3.310 | 3.470 | 286,921 | +0.12(+3.58%) |
Oct 05, 2011 | 3.380 | 3.380 | 3.261 | 3.350 | 169,674 | +0.00(+0.00%) |
Oct 04, 2011 | 3.300 | 3.390 | 3.200 | 3.350 | 228,025 | -0.02(-0.59%) |
Oct 03, 2011 | 3.510 | 3.530 | 3.360 | 3.370 | 211,935 | -0.15(-4.26%) |
Sep 30, 2011 | 3.600 | 3.610 | 3.520 | 3.520 | 112,257 | -0.07(-1.95%) |
Sep 29, 2011 | 3.630 | 3.640 | 3.530 | 3.590 | 79,217 | +0.07(+1.99%) |
Sep 28, 2011 | 3.590 | 3.660 | 3.520 | 3.520 | 133,455 | -0.09(-2.49%) |
Sep 27, 2011 | 3.660 | 3.680 | 3.600 | 3.610 | 135,293 | +0.03(+0.84%) |
Sep 26, 2011 | 3.590 | 3.590 | 3.520 | 3.580 | 127,888 | +0.02(+0.56%) |
Sep 23, 2011 | 3.490 | 3.560 | 3.460 | 3.560 | 137,800 | +0.06(+1.71%) |
Sep 22, 2011 | 3.510 | 3.570 | 3.460 | 3.500 | 214,503 | -0.10(-2.67%) |
Sep 21, 2011 | 3.760 | 3.780 | 3.590 | 3.596 | 216,464 | -0.18(-4.87%) |
Sep 20, 2011 | 3.790 | 3.810 | 3.740 | 3.780 | 126,153 | +0.01(+0.27%) |
Sep 19, 2011 | 3.790 | 3.790 | 3.740 | 3.770 | 86,678 | -0.04(-1.05%) |
Sep 16, 2011 | 3.830 | 3.850 | 3.780 | 3.810 | 94,034 | -0.01(-0.26%) |
Sep 15, 2011 | 3.760 | 3.820 | 3.760 | 3.820 | 141,348 | +0.03(+0.79%) |
Sep 14, 2011 | 3.750 | 3.790 | 3.720 | 3.790 | 73,227 | +0.05(+1.34%) |
Sep 13, 2011 | 3.740 | 3.750 | 3.700 | 3.740 | 71,707 | -0.01(-0.27%) |
Sep 12, 2011 | 3.680 | 3.750 | 3.676 | 3.750 | 113,304 | +0.00(+0.00%) |
Sep 09, 2011 | 3.820 | 3.860 | 3.721 | 3.750 | 111,020 | -0.09(-2.34%) |
Sep 08, 2011 | 3.870 | 3.900 | 3.830 | 3.840 | 136,389 | -0.05(-1.29%) |
Sep 07, 2011 | 3.850 | 3.890 | 3.810 | 3.890 | 122,865 | +0.08(+2.10%) |
Sep 06, 2011 | 3.730 | 3.810 | 3.710 | 3.810 | 294,573 | +0.02(+0.53%) |
Sep 02, 2011 | 3.850 | 3.860 | 3.780 | 3.790 | 111,933 | -0.10(-2.57%) |